stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,18760,19200,19400,17930,10286,194538180,00,0.00,N,5,-340,
20250217,19100,19020,19380,18760,14433,273778600,00,0.00,N,2,130,
20250210,18970,19150,19290,18520,25878,486645690,00,0.00,N,5,-320,
20250203,19290,19590,19590,18870,26266,503993400,00,0.00,N,5,-310,
20250131,19600,19600,19760,19380,1335,26110790,00,0.00,N,3,0,
20250120,19600,20050,20050,19220,42173,828190420,00,0.00,N,5,-400,
20250113,20000,20350,20600,19940,33833,680982680,00,0.00,N,5,-600,
20250106,20600,20650,20750,20050,34735,708705650,00,0.00,N,5,-50,
20241230,20650,20250,20800,19950,20787,424517950,00,0.00,N,2,400,
20241223,20250,20150,20850,19940,31082,630866440,00,0.00,N,2,50,
20241216,20200,22850,22850,19990,83683,1774943490,00,0.00,N,5,-2200,
20241209,22400,19600,22950,19600,275529,5988411090,00,0.00,N,2,1800,
20241202,20600,20600,23000,19280,429294,9080415680,00,0.00,N,3,0,
20241125,20600,21100,21950,20350,114486,2404345650,00,0.00,N,5,-300,
20241118,20900,20400,21350,20400,44874,937789950,00,0.00,N,2,150,
20241111,20750,20400,20750,19500,75489,1505960430,00,0.00,N,2,350,
20241104,20400,20650,20750,19350,14075,287383900,00,0.00,N,5,-150,
20241028,20550,20500,20850,20250,10288,211161050,00,0.00,N,5,-250,
20241021,20800,20300,21100,20050,44450,916870700,00,0.00,N,2,300,
20241014,20500,20500,20700,20000,22100,448233500,00,0.00,N,5,-150,
20241007,20650,20650,20850,20350,14292,293267000,00,0.00,N,5,-100,
20240930,20750,21150,21150,20450,5476,113637400,00,0.00,N,5,-250,
20240923,21000,20850,21200,20300,18761,387585200,00,0.00,N,2,200,
20240919,20800,20650,21050,20550,4724,98008750,00,0.00,N,2,150,
20240909,20650,20150,21000,20100,6666,136773100,00,0.00,N,2,50,
20240902,20600,21050,21300,20150,22512,466149050,00,0.00,N,5,-550,
20240826,21150,21150,21200,20800,13432,281874050,00,0.00,N,3,0,
20240819,21150,21600,21750,20900,20361,431096700,00,0.00,N,5,-550,
20240812,21700,21050,21850,20900,17069,362059300,00,0.00,N,2,450,
20240805,21250,21200,21500,19600,69784,1420906240,00,0.00,N,5,-350,
20240729,21600,21700,22500,21100,29193,633038500,00,0.00,N,5,-150,
20240722,21750,21000,21750,20650,37456,795875550,00,0.00,N,2,450,
20240715,21300,22150,22300,19910,49920,1072218120,00,0.00,N,5,-800,
20240708,22100,22400,22750,22000,17554,390881400,00,0.00,N,5,-250,
20240701,22350,22300,22850,22000,26597,594551900,00,0.00,N,5,-250,
20240624,22600,22850,23050,22100,45429,1020833450,00,0.00,N,5,-450,
20240617,23050,23100,23500,22700,48581,1117039100,00,0.00,N,3,0,
20240610,23050,23250,23750,22800,62537,1449579550,00,0.00,N,2,50,
20240603,23000,23250,23550,22700,85673,1974622400,00,0.00,N,5,-250,
20240527,23250,25400,26150,23000,377294,9279091650,00,0.00,N,5,-2350,
20240520,25600,23000,29900,22250,2047403,56813971400,00,0.00,N,2,2750,
20240513,22850,23000,23300,22300,26235,598794250,00,0.00,N,5,-150,
20240507,23000,24150,24750,22700,130361,3089782300,00,0.00,N,5,-1200,
20240429,24200,21950,24500,21800,105273,2488108800,00,0.00,N,2,2400,
20240422,21800,21350,22100,21300,13593,294286150,00,0.00,N,2,300,
20240415,21500,22000,22100,21250,23728,511986900,00,0.00,N,5,-500,
20240408,22000,22750,22750,21600,21426,470614050,00,0.00,N,5,-600,
20240401,22600,21950,23150,21600,37833,851001500,00,0.00,N,2,700,
20240325,21900,22000,22350,21650,15793,346292800,00,0.00,N,5,-100,
20240318,22000,21800,22350,21350,26802,582294450,00,0.00,N,2,200,
20240311,21800,22400,22600,21550,33491,731857800,00,0.00,N,5,-400,
20240304,22200,22450,22700,21850,20591,457383500,00,0.00,N,5,-150,
20240226,22350,22350,22500,21500,33805,742724650,00,0.00,N,3,0,
20240219,22350,23250,23400,21900,33156,750498400,00,0.00,N,5,-900,
20240213,23250,23250,23600,22350,24256,559632450,00,0.00,N,3,0,
20240205,23250,23200,24300,22350,35178,812347450,00,0.00,N,5,-50,
20240129,23300,24150,24250,21650,102827,2396644650,00,0.00,N,5,-1000,
20240122,24300,24100,25050,23500,205500,4996172400,00,0.00,N,2,250,
20240115,24050,34000,34000,23700,1566565,45418068350,00,0.00,N,5,-8150,
20240108,32200,21300,32200,21200,624097,18167850050,00,0.00,N,2,10550,
20240102,21650,21150,22150,20950,6938,147431250,00,0.00,N,2,350,
20231226,21300,21550,21700,21000,7425,157937800,00,0.00,N,5,-250,
20231218,21550,20900,21900,20750,14224,301709750,00,0.00,N,2,500,
20231211,21050,21150,21450,20550,17637,370099400,00,0.00,N,5,-100,
20231204,21150,21150,21900,21000,13305,282348400,00,0.00,N,5,-150,
20231127,21300,21350,22950,20300,37697,808347650,00,0.00,N,5,-250,
20231120,21550,21550,21750,20950,19335,411441550,00,0.00,N,3,0,
20231113,21550,21850,21950,21050,17807,380345450,00,0.00,N,5,-400,
20231106,21950,21650,22100,21450,15585,339191300,00,0.00,N,2,300,
20231030,21650,20750,21700,19980,126822,2627537580,00,0.00,N,2,900,
20231023,20750,20600,21650,20150,18924,390033150,00,0.00,N,5,-200,
20231016,20950,21550,21750,20400,32976,696935000,00,0.00,N,5,-600,
20231010,21550,21800,22100,21200,22583,485568900,00,0.00,N,2,50,
20231004,21500,21750,21750,20450,32590,687681350,00,0.00,N,5,-350,
20230925,21850,22750,22950,21400,41906,924188600,00,0.00,N,5,-1150,
20230918,23000,22250,28900,22250,755009,19714814400,00,0.00,N,2,750,
20230911,22250,22650,23050,21950,19322,430414850,00,0.00,N,5,-100,
20230904,22350,22600,23400,22250,26343,595224250,00,0.00,N,5,-150,
20230828,22500,23700,23750,22400,21800,498546400,00,0.00,N,5,-1200,
20230821,23700,22750,23700,22300,11756,267245150,00,0.00,N,2,900,
20230814,22800,23600,23700,22000,14498,328809650,00,0.00,N,5,-900,
20230807,23700,23500,24100,21650,31559,720654200,00,0.00,N,2,300,
20230731,23400,24700,25050,23300,12682,304850400,00,0.00,N,5,-1250,
20230724,24650,24900,25150,23050,21624,520133700,00,0.00,N,5,-250,
20230717,24900,25400,25750,24400,13458,338377450,00,0.00,N,5,-350,
20230710,25250,25100,26800,24900,19855,509485250,00,0.00,N,2,150,
20230703,25100,27200,27200,25100,27124,710997350,00,0.00,N,5,-2100,
20230626,27200,26200,28000,25850,41411,1126370150,00,0.00,N,2,1350,
20230619,25850,25600,26000,25250,16349,418441600,00,0.00,N,2,450,
20230612,25400,26350,26700,25100,12315,318661450,00,0.00,N,5,-1050,
20230605,26450,26350,26950,25950,11467,302136650,00,0.00,N,2,100,
20230530,26350,25900,26550,25300,12511,325009750,00,0.00,N,2,450,
20230522,25900,26500,26900,25500,12304,320395750,00,0.00,N,5,-600,
20230515,26500,25050,26800,24600,26657,688997600,00,0.00,N,2,1800,
20230508,24700,25050,25800,24250,21306,532320050,00,0.00,N,5,-150,
20230502,24850,24300,25600,24300,15978,400274950,00,0.00,N,2,500,
20230424,24350,25100,25250,23850,21515,524825450,00,0.00,N,5,-750,
20230417,25100,24000,29700,23650,305798,8223770150,00,0.00,N,2,1100,
20230410,24000,23450,24250,23000,8049,189577050,00,0.00,N,2,550,
20230403,23450,23600,24100,23000,9159,215024050,00,0.00,N,2,50,
20230327,23400,23050,24250,22400,13690,311198450,00,0.00,N,2,550,
20230320,22850,23500,23550,22700,6290,145211400,00,0.00,N,5,-700,
20230313,23550,23550,23650,22250,11181,256618250,00,0.00,N,5,-300,
20230306,23850,24750,24750,23800,13862,336564350,00,0.00,N,5,-900,
20230227,24750,24350,24800,24150,5858,143340700,00,0.00,N,2,350,
20230220,24400,23500,24500,23250,14289,344883950,00,0.00,N,2,900,
20230213,23500,24000,24950,23350,15125,360222300,00,0.00,N,5,-650,
20230206,24150,24650,24900,24100,6569,160555150,00,0.00,N,5,-500,
20230130,24650,24250,25050,24000,13246,323243650,00,0.00,N,2,450,
20230125,24200,25000,25000,24150,10848,264817600,00,0.00,N,5,-650,
20230116,24850,24350,24950,23800,7588,184134750,00,0.00,N,2,550,
20230109,24300,24450,25200,23850,6198,149926400,00,0.00,N,5,-150,
20230102,24450,23750,24700,23050,10198,242978550,00,0.00,N,2,250,
20221226,24200,24200,24650,23450,11183,267127950,00,0.00,N,5,-300,
20221219,24500,24600,24800,24150,5548,135695300,00,0.00,N,5,-450,
20221212,24950,24600,25400,24300,16698,412676250,00,0.00,N,2,600,
20221205,24350,25700,26000,24000,15593,388179700,00,0.00,N,5,-1500,
20221128,25850,24850,26100,24000,15460,390267500,00,0.00,N,2,1050,
20221121,24800,24950,25050,23750,19111,465092100,00,0.00,N,5,-150,
20221114,24950,25150,25750,24750,14169,355896050,00,0.00,N,5,-200,
20221107,25150,24700,25900,24350,18646,461555000,00,0.00,N,2,450,
20221031,24700,24400,25550,24200,17197,423214000,00,0.00,N,2,400,
20221024,24300,24650,26250,24150,24326,602282100,00,0.00,N,5,-450,
20221017,24750,25000,25800,24400,22960,569785700,00,0.00,N,5,-250,
20221011,25000,26000,26100,24100,21914,546226750,00,0.00,N,5,-1050,
20221004,26050,25900,26250,24700,26366,671561350,00,0.00,N,5,-50,
20220926,26100,25400,26350,24500,23889,602024950,00,0.00,N,2,550,
20220919,25550,25700,26550,24800,20247,518916450,00,0.00,N,5,-500,
20220913,26050,26650,27950,26050,12637,338457000,00,0.00,N,5,-350,
20220905,26400,26600,27200,25800,7732,203306050,00,0.00,N,5,-250,
20220829,26650,26300,27400,26150,10682,285078850,00,0.00,N,5,-350,
20220822,27000,27900,27900,26200,8811,237240550,00,0.00,N,5,-900,
20220816,27900,27500,28600,26900,11342,314827350,00,0.00,N,2,300,
20220808,27600,27450,28250,27050,8415,232026350,00,0.00,N,2,150,
20220801,27450,26650,28000,26500,21805,594189650,00,0.00,N,2,800,
20220725,26650,25350,27350,25050,24485,641088250,00,0.00,N,2,1000,
20220718,25650,24700,26450,24550,16419,421429450,00,0.00,N,2,950,
20220711,24700,25500,25750,24350,6823,169965550,00,0.00,N,5,-800,
20220704,25500,24500,25950,23750,7844,195572700,00,0.00,N,2,1000,
20220627,24500,24000,24800,23500,19641,475077800,00,0.00,N,2,700,
20220620,23800,24200,25000,22350,20598,482927100,00,0.00,N,5,-650,
20220613,24450,25300,29400,22750,116386,3048779950,00,0.00,N,5,-1450,
20220607,25900,27200,27200,25550,14372,378446500,00,0.00,N,5,-1300,
20220530,27200,27600,28000,26800,18669,508526300,00,0.00,N,5,-400,
20220523,27600,27900,30550,26500,63819,1811463100,00,0.00,N,5,-100,
20220516,27700,27400,28200,26200,18573,509697450,00,0.00,N,2,300,
20220509,27400,29200,29200,26900,27632,773866650,00,0.00,N,5,-1850,
20220502,29250,29500,29850,28900,19758,579438600,00,0.00,N,5,-250,
20220425,29500,30100,30100,28800,38910,1136950850,00,0.00,N,5,-950,
20220418,30450,29600,30800,29050,41932,1253064500,00,0.00,N,2,850,
20220411,29600,30750,30750,29150,39223,1168217200,00,0.00,N,5,-1000,
20220404,30600,31800,32300,30050,48860,1513275100,00,0.00,N,5,-1200,
20220328,31800,33400,33400,31150,24156,778370400,00,0.00,N,5,-1500,
20220321,33300,33000,33550,32350,28165,932254200,00,0.00,N,2,400,
20220314,32900,33000,34400,30150,46830,1497167200,00,0.00,N,5,-50,
20220307,32950,31550,33850,29650,35062,1117647650,00,0.00,N,2,1350,
20220228,31600,29450,32250,29350,30197,948292900,00,0.00,N,2,2300,
20220221,29300,30150,31500,27900,82320,2420395800,00,0.00,N,5,-750,
20220214,30050,29150,31450,28100,52360,1551397700,00,0.00,N,5,-50,
20220207,30100,32650,33100,29050,34878,1090814550,00,0.00,N,5,-2400,
20220203,32500,30650,33150,30650,26644,848395750,00,0.00,N,2,2150,
20220124,30350,33550,33700,27550,218902,6490144950,00,0.00,N,5,-3200,
20220117,33550,31450,33650,29100,62629,1946351850,00,0.00,N,2,1950,
20220110,31600,37550,37550,31000,77448,2582180750,00,0.00,N,5,-5550,
20220103,37150,36800,38150,34000,83442,2964410600,00,0.00,N,2,350,
20211227,36800,37350,39300,34500,108247,3931508450,00,0.00,N,5,-300,
20211220,37100,27950,39800,27700,366257,12757096600,00,0.00,N,2,8800,
20211213,28300,30400,30800,26850,29206,848100700,00,0.00,N,5,-2050,
20211206,30350,29750,31500,29050,33067,1001248400,00,0.00,N,2,750,
20211129,29600,27950,31000,26900,31252,904946950,00,0.00,N,2,500,
20211122,29100,30950,30950,28650,25215,747405050,00,0.00,N,5,-1400,
20211115,30500,29400,32700,29100,95976,2989049200,00,0.00,N,2,1400,
20211108,29100,26700,30400,26700,55108,1612316450,00,0.00,N,2,1700,
20211101,27400,28300,28750,26900,31981,883767450,00,0.00,N,5,-1450,
20211025,28850,28100,29200,27400,28837,816056000,00,0.00,N,2,750,
20211018,28100,28000,29750,27600,29409,838700650,00,0.00,N,2,100,
20211012,28000,25900,28450,25100,29890,806773700,00,0.00,N,2,2100,
20211005,25900,24800,26200,23500,20897,510671400,00,0.00,N,2,1100,
20210927,24800,25800,26750,24500,30929,775902150,00,0.00,N,5,-1000,
20210923,25800,27150,27150,25750,15969,419645950,00,0.00,N,5,-1350,
20210913,27150,28350,28950,27100,26700,746288350,00,0.00,N,5,-1050,
20210906,28200,29350,29700,27600,33550,961940450,00,0.00,N,5,-1150,
20210830,29350,29000,29500,28350,32950,953681500,00,0.00,N,2,350,
20210823,29000,27150,29300,26750,36437,1037322550,00,0.00,N,2,1650,
20210817,27350,29000,29000,26400,68217,1882871400,00,0.00,N,5,-1700,
20210809,29050,34600,35600,28500,237170,7290868350,00,0.00,N,5,-5500,
20210802,34550,32250,34800,32250,34650,1164647400,00,0.00,N,2,1750,
20210726,32800,35600,40250,31950,272789,9827030800,00,0.00,N,5,-2800,
20210719,35600,34250,36500,32650,107564,3682800200,00,0.00,N,2,1350,
20210712,34250,32450,36300,32200,74622,2591424100,00,0.00,N,2,1200,